Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST ILETISIM logo
XILTM
BIST ILETISIM
—
2685.84 ₺
-151.74 (%-5.35)
Previous Close: 2837.59
Day Low₺2658.51
Day High₺2826.75
Bid
Ask
Overview
Components
Technicals
Comments
Archive

XILTM: BIST ILETISIM Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,867.1381
CLOSE 2,865.6922

Low

LOW 2,467.67

High

HIGH 3,369
DATEOPENHIGHLOWCLOSE
01/01/20262,467.672,525.132,467.672,525.13
01/04/20262,534.282,558.972,517.542,544.88
01/05/20262,548.912,603.712,545.92,599.2
01/06/20262,602.692,605.572,568.362,589.68
01/07/20262,600.282,617.922,536.522,603.24
01/08/20262,611.852,611.852,561.632,574.63
01/11/20262,575.592,613.782,575.112,600.71
01/12/20262,608.172,674.842,607.152,654.36
01/13/20262,663.042,673.272,637.262,655.81
01/14/20262,645.572,724.562,635.332,718.42
01/15/20262,724.082,771.92,697.952,765.88
01/18/20262,792.252,839.72,764.192,767.68
01/19/20262,764.072,765.032,700.962,736.73
01/20/20262,748.892,770.572,725.42,766.83
01/21/20262,789.592,916.92,760.092,915.94
01/22/20262,938.222,9872,906.792,927.87
01/25/20262,921.972,993.52,903.672,984.23
01/26/20262,984.233,007.232,938.952,962.56
01/27/20262,957.983,012.32,951.962,998.57
01/28/20263,016.153,070.713,000.53,031.57
01/29/20263,021.333,069.392,996.163,033.97
02/01/20262,990.252,997.962,884.752,953.27
02/02/20262,974.233,079.122,954.843,077.8
02/03/20263,094.33,116.573,048.653,082.85
02/04/20263,078.043,100.063,007.73,028.66
02/05/20263,018.423,018.422,952.662,986.5
02/08/20263,017.813,064.913,002.163,043.72
02/09/20263,046.733,066.853,024.213,060.95
02/10/20263,033.613,186.693,023.013,156.34
02/11/20263,161.883,219.563,131.533,203.3
02/12/20263,206.923,271.963,200.93,242.56
02/15/20263,262.193,3693,248.463,309.75
02/16/20263,287.833,348.523,281.923,281.92
02/17/20263,286.023,367.063,234.593,250.85
02/18/20263,272.523,272.653,122.483,133.79
02/19/20263,131.743,210.393,126.333,192.81
02/22/20263,227.613,243.873,173.063,200.88
02/23/20263,199.923,206.063,141.623,163.78
02/24/20263,168.843,185.823,117.413,161.24
02/25/20263,170.273,173.283,099.823,158.59
02/26/20263,165.573,177.023,014.683,025.4
03/01/20262,830.182,992.532,830.182,967.84
03/02/20262,953.033,008.912,898.842,935.7
03/03/20262,924.022,949.312,838.152,874.17
03/04/20262,889.342,930.772,835.032,835.51
03/05/20262,852.382,8922,736.282,770.25
03/08/20262,686.552,756.042,663.662,756.04
03/09/20262,876.842,888.872,813.352,875.74
03/10/20262,865.982,922.582,810.942,828.04
03/11/20262,810.822,896.692,786.132,874.53
03/12/20262,843.12,850.812,779.392,814.19
03/15/20262,883.572,883.572,806.732,811.68
03/16/20262,820.222,873.582,808.662,851.3
03/17/20262,868.042,878.762,774.592,792.17
03/18/20262,767.842,775.542,746.762,752.3
03/22/20262,713.152,799.752,648.252,799.75
03/23/20262,781.322,792.752,683.172,726.3
03/24/20262,763.762,791.812,745.682,765.31
03/25/20262,750.982,794.582,716.92,728.46
03/26/20262,738.452,750.012,704.012,741.95
03/29/20262,731.352,747.242,698.582,705.09
03/30/20262,716.772,783.852,715.092,727.38
03/31/20262,789.762,791.212,739.782,763.14
04/01/20262,735.322,754.962,713.652,750.26
04/02/20262,755.322,794.222,735.442,765.43
04/05/20262,774.112,807.952,753.272,792.29
04/06/20262,784.222,801.452,691.492,698.72
04/07/20262,810.62,913.442,804.812,864.3
04/08/20262,852.142,938.022,835.522,938.02
04/09/20262,977.643,024.972,965.843,013.76
04/12/20262,9452,969.452,899.482,969.45
04/13/20262,990.163,036.772,973.92,985.11
04/14/20262,997.993,021.352,970.773,003.89
04/15/20263,025.213,047.482,993.93,007.03
04/16/20263,012.093,1132,982.813,097.1
04/19/20263,036.43,091.793,035.23,049.39
04/20/20263,070.233,074.322,978.222,987.73
04/21/20263,003.153,005.682,937.282,949.2
04/23/20262,939.082,973.282,903.312,959.07
04/26/20262,963.653,0272,950.043,006.65
04/27/20262,993.42,995.692,927.892,931.5
04/28/20262,942.582,957.282,884.892,899.58
04/29/20262,872.242,898.382,837.672,893.8
05/03/20262,901.272,916.82,827.332,854.43
05/04/20262,857.442,982.452,857.442,962.1
05/05/20262,999.193,071.82,967.873,042.17
05/06/20263,098.643,132.123,053.853,065.89
05/07/20263,052.293,113.353,016.883,093.6
05/10/20263,094.563,177.663,085.773,139.73
05/11/20263,118.413,118.412,976.292,976.29
05/12/20263,000.143,000.142,941.012,957.74
05/13/20262,979.062,992.792,942.72,957.39
05/14/20262,912.582,914.272,835.392,836.23
05/17/20262,830.212,832.492,769.992,779.5
05/19/20262,784.672,830.082,750.952,822.13
05/20/20262,812.852,812.852,670.42,723.65
05/21/20262,648.012,783.012,610.072,753.14
05/24/20262,755.542,773.372,721.222,754.09
05/25/20262,762.42,787.682,657.842,657.84
05/31/20262,678.792,749.622,678.792,688.19
06/01/20262,7132,839.342,7132,829.71
06/02/20262,807.312,838.252,760.932,772.01
06/03/20262,790.82,833.072,749.722,822.23
06/04/20262,826.212,826.212,746.492,751.9
06/07/20262,728.542,818.372,728.542,818.25
06/08/20262,828.372,876.672,765.872,765.87
06/09/20262,755.272,773.462,708.072,731.56
06/10/20262,742.152,798.282,731.322,795.27
06/11/20262,827.32,900.162,810.082,883.9
06/14/20262,996.643,012.542,927.982,979.06
06/15/20262,979.542,985.082,941.122,979.91
06/16/20262,993.033,007.242,886.082,896.69
06/17/20262,907.292,993.522,907.292,991.48
06/18/20262,955.462,984.972,928.732,929.57
06/21/20262,940.652,963.412,914.272,932.69
06/22/20262,907.282,912.462,861.052,863.1
06/23/20262,862.012,888.272,826.482,849.85
06/24/20262,878.152,915.242,826.962,847.08
06/25/20262,849.492,882.122,839.492,870.19
06/28/20262,871.162,897.052,826.592,845.98
06/29/20262,854.172,863.682,767.72,790.34
06/30/20262,788.412,819.252,754.72,809.74
07/01/20262,813.232,865.382,787.942,801.19
07/02/20262,818.772,818.772,762.292,784.32
07/05/20262,792.392,817.332,758.192,805.77
07/06/20262,803.242,824.432,769.642,786.51
07/07/20262,763.022,763.022,680.772,709.92
07/08/20262,726.182,743.642,681.142,693.9
07/09/20262,692.822,762.192,689.812,749.42
07/12/20262,723.532,793.152,712.812,787.97
07/13/20262,787.492,831.212,764.252,810.14
07/15/20262,812.542,870.592,805.922,862.16
07/16/20262,850.482,865.652,776.652,781.58
07/19/20262,780.012,846.372,766.412,812.29
07/20/20262,827.462,866.972,815.182,847.35
07/21/20262,859.992,872.392,820.122,837.59
07/22/20262,825.782,826.752,658.512,685.84
07/23/20262,687.292,696.442,604.322,643.34
07/26/20262,665.622,680.192,592.522,602.64
07/27/20262,600.722,6232,583.372,583.62
07/28/20262,586.632,599.392,562.062,569.77
07/29/20262,576.42,5902,510.462,566.53
07/30/20262,578.692,584.712,520.572,537.67
08/02/20262,557.842,658.292,554.472,647.69